Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.02 | 64.30 | 63.83 | 64.02 | 1,706,359 | -0.05(-0.08%) |
Apr 27, 2017 | 64.08 | 64.76 | 63.87 | 64.08 | 1,890,952 | +0.48(+0.75%) |
Apr 26, 2017 | 65.17 | 65.33 | 63.48 | 63.60 | 3,312,835 | -1.70(-2.60%) |
Apr 25, 2017 | 65.27 | 65.61 | 65.21 | 65.30 | 1,836,600 | +0.11(+0.18%) |
Apr 24, 2017 | 64.94 | 65.27 | 64.85 | 65.18 | 1,600,384 | +0.63(+0.98%) |
Apr 21, 2017 | 64.13 | 64.72 | 64.08 | 64.55 | 1,541,645 | +0.48(+0.74%) |
Apr 20, 2017 | 64.10 | 64.19 | 63.95 | 64.08 | 1,294,035 | +0.11(+0.18%) |
Apr 19, 2017 | 63.87 | 64.08 | 63.77 | 63.96 | 1,626,072 | +0.23(+0.36%) |
Apr 18, 2017 | 63.82 | 63.54 | 63.73 | 1,502,980 | -0.04(-0.07%) | |
Apr 17, 2017 | 63.53 | 63.96 | 63.53 | 63.78 | 1,410,875 | +0.42(+0.67%) |
Apr 13, 2017 | 63.44 | 63.68 | 63.26 | 63.35 | 2,191,106 | -0.25(-0.39%) |
Apr 12, 2017 | 63.96 | 64.06 | 63.47 | 63.60 | 1,763,735 | -0.50(-0.78%) |
Apr 11, 2017 | 64.11 | 64.19 | 63.78 | 64.10 | 1,377,918 | -0.02(-0.03%) |
Apr 10, 2017 | 64.31 | 64.43 | 64.00 | 64.12 | 1,394,760 | -0.28(-0.44%) |
Apr 07, 2017 | 64.38 | 64.67 | 64.26 | 64.40 | 1,335,761 | +0.11(+0.16%) |
Apr 06, 2017 | 64.35 | 64.44 | 63.99 | 64.30 | 1,429,048 | -0.16(-0.25%) |
Apr 05, 2017 | 64.02 | 64.86 | 64.02 | 64.45 | 1,772,458 | +0.65(+1.02%) |
Apr 04, 2017 | 63.93 | 64.15 | 63.71 | 63.80 | 2,633,166 | -0.05(-0.08%) |
Apr 03, 2017 | 64.29 | 64.30 | 63.78 | 63.86 | 1,737,807 | -0.29(-0.45%) |
Mar 31, 2017 | 63.97 | 64.34 | 63.93 | 64.15 | 1,513,037 | -0.01(-0.01%) |
Mar 30, 2017 | 63.50 | 64.16 | 63.47 | 64.15 | 1,536,999 | +0.69(+1.08%) |
Mar 29, 2017 | 63.20 | 63.71 | 63.18 | 63.47 | 2,010,408 | -0.17(-0.26%) |
Mar 28, 2017 | 63.00 | 63.74 | 62.92 | 63.64 | 1,841,343 | +0.40(+0.64%) |
Mar 27, 2017 | 63.49 | 63.49 | 62.95 | 63.23 | 1,846,726 | -0.39(-0.61%) |
Mar 24, 2017 | 63.86 | 64.10 | 63.47 | 63.62 | 1,793,796 | -0.21(-0.33%) |
Mar 23, 2017 | 63.83 | 64.12 | 63.75 | 63.83 | 1,379,859 | -0.08(-0.12%) |
Mar 22, 2017 | 64.02 | 64.17 | 63.81 | 63.91 | 1,590,613 | +0.11(+0.18%) |
Mar 21, 2017 | 64.52 | 64.54 | 63.70 | 63.79 | 2,494,585 | -0.52(-0.81%) |
Mar 20, 2017 | 64.73 | 64.75 | 64.27 | 64.31 | 1,642,393 | -0.38(-0.58%) |
Mar 17, 2017 | 64.53 | 64.91 | 64.37 | 64.69 | 3,641,513 | +0.38(+0.59%) |
Mar 16, 2017 | 64.79 | 65.01 | 64.16 | 64.31 | 1,662,431 | -0.59(-0.91%) |
Mar 15, 2017 | 64.24 | 64.98 | 64.09 | 64.90 | 1,791,082 | +0.70(+1.10%) |
Mar 14, 2017 | 64.30 | 64.41 | 63.97 | 64.20 | 1,216,487 | -0.11(-0.16%) |
Mar 13, 2017 | 64.10 | 64.35 | 63.92 | 64.30 | 1,545,583 | +0.09(+0.14%) |
Mar 10, 2017 | 63.81 | 64.30 | 63.78 | 64.22 | 1,863,110 | +0.62(+0.97%) |
Mar 09, 2017 | 63.52 | 63.69 | 63.28 | 63.60 | 1,782,768 | +0.10(+0.15%) |
Mar 08, 2017 | 63.52 | 63.85 | 63.35 | 63.50 | 1,724,995 | -0.07(-0.12%) |
Mar 07, 2017 | 63.71 | 64.07 | 63.56 | 63.58 | 2,014,773 | -0.27(-0.42%) |
Mar 06, 2017 | 63.47 | 63.91 | 63.34 | 63.85 | 2,280,771 | +0.16(+0.25%) |
Mar 03, 2017 | 64.08 | 64.10 | 63.56 | 63.69 | 2,439,948 | -0.39(-0.61%) |
Mar 02, 2017 | 63.97 | 64.32 | 63.89 | 64.09 | 1,267,201 | -0.08(-0.12%) |
Mar 01, 2017 | 64.15 | 64.41 | 63.71 | 64.16 | 1,997,452 | +0.04(+0.07%) |
Feb 28, 2017 | 64.02 | 64.30 | 63.95 | 64.12 | 2,418,729 | +0.07(+0.11%) |
Feb 27, 2017 | 63.90 | 64.23 | 63.84 | 64.05 | 1,308,418 | +0.08(+0.12%) |
Feb 24, 2017 | 63.82 | 63.97 | 63.63 | 63.97 | 1,315,719 | +0.21(+0.33%) |
Feb 23, 2017 | 63.96 | 64.10 | 63.48 | 63.76 | 1,703,471 | -0.09(-0.14%) |
Feb 22, 2017 | 63.71 | 64.02 | 63.46 | 63.85 | 1,508,500 | +0.17(+0.26%) |
Feb 21, 2017 | 63.27 | 64.02 | 63.15 | 63.68 | 1,963,385 | +0.32(+0.51%) |
Feb 17, 2017 | 63.36 | 63.36 | 63.36 | 0 | +1.11(+1.78%) | |
Feb 16, 2017 | 60.90 | 62.29 | 60.82 | 62.25 | 2,575,738 | -0.15(-0.24%) |
Feb 15, 2017 | 61.78 | 62.48 | 61.65 | 62.40 | 1,714,077 | +0.43(+0.69%) |
Feb 14, 2017 | 61.91 | 62.14 | 61.85 | 61.97 | 1,406,648 | +0.02(+0.03%) |
Feb 13, 2017 | 61.73 | 62.08 | 61.66 | 61.95 | 1,771,046 | +0.26(+0.43%) |
Feb 10, 2017 | 61.36 | 61.94 | 61.25 | 61.69 | 1,849,310 | +0.25(+0.41%) |
Feb 09, 2017 | 61.23 | 61.48 | 60.99 | 61.44 | 1,729,061 | +0.21(+0.34%) |
Feb 08, 2017 | 61.09 | 61.33 | 61.00 | 61.23 | 1,834,416 | +0.10(+0.16%) |
Feb 07, 2017 | 60.76 | 61.30 | 60.75 | 61.13 | 1,777,861 | +0.42(+0.69%) |
Feb 06, 2017 | 61.05 | 61.16 | 60.61 | 60.71 | 1,150,530 | -0.20(-0.33%) |
Feb 03, 2017 | 61.02 | 61.21 | 60.85 | 60.91 | 1,545,931 | +0.01(+0.01%) |
Feb 02, 2017 | 60.47 | 60.95 | 60.40 | 60.90 | 1,844,650 | +0.40(+0.66%) |